GMO Small Cap Quality R6 (GMBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.40
-0.03 (-0.12%)
At close: Aug 26, 2026
GMBVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.12% |
| Aug 25, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.12% |
| Aug 24, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.31% |
| Aug 21, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.55% |
| Aug 20, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.17% |
| Aug 19, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.18% |
| Aug 18, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.51% |
| Aug 17, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.46% |
| Aug 14, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.31% |
| Aug 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.50% |
| Aug 12, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.43% |
| Aug 11, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.34% |
| Aug 10, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | -1.13% |
| Aug 7, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 1.34% |
| Aug 6, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.25% |
| Aug 5, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.35% |
| Aug 4, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 1.34% |
| Aug 3, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 1.60% |
| Jul 31, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.44% |
| Jul 30, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.28% |
| Jul 29, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.39% |
| Jul 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.84% |
| Jul 27, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.32% |
| Jul 24, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.36% |
| Jul 23, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.24% |
| Jul 22, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.68% |
| Jul 21, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.44% |
| Jul 20, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.11% |
| Jul 17, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.14% |
| Jul 16, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 1.23% |
| Jul 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.28% |
| Jul 14, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - |
| Jul 13, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -1.06% |
| Jul 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.63% |
| Jul 9, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 1.45% |
| Jul 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.31% |
| Jul 7, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -1.37% |
| Jul 6, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 25.56 | -0.30% |
| Jul 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 25.64 | -1.12% |
| Jul 1, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 25.93 | -1.47% |
| Jun 30, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 26.32 | 1.27% |
| Jun 29, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 25.99 | -0.30% |
| Jun 26, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.06 | 0.26% |
| Jun 25, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.00 | 1.55% |
| Jun 24, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 25.60 | 1.38% |
| Jun 23, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.25 | -1.32% |
| Jun 22, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 25.59 | -0.60% |
| Jun 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.75 | 1.68% |
| Jun 17, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.32 | -1.28% |
| Jun 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 25.65 | -0.86% |